|
 Hecla Mining Comp - [Ticker: HL] |     | | Última Transacción | 2,465 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +0,090 (+1,040%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 2,480 | Mínimo | 2,410 | | Volumen | 2.508.137 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 4,670 x 24.400 - 4,680 x 28.500 | Yield | | | Cierre Anterior | 2,380 | PER | 0,00% | | Apertura | 2,430 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para HL desde 2000-01-01 hasta 2024-05-17 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-02-18 | 10,58 | 17.597.000 | 10,76 | 10,32 | 10,38 | 00:00:00 | | 2011-02-22 | 10,40 | 15.892.100 | 11,08 | 10,36 | 11,04 | 00:00:00 | | 2011-02-23 | 10,55 | 12.028.600 | 10,76 | 10,35 | 10,41 | 00:00:00 | | 2011-02-24 | 10,09 | 12.058.300 | 10,58 | 10,04 | 10,58 | 00:00:00 | | 2011-02-25 | 10,79 | 12.270.100 | 10,82 | 10,17 | 10,17 | 00:00:00 | | 2011-02-28 | 10,15 | 26.465.100 | 11,08 | 9,74 | 11,01 | 00:00:00 | | 2011-03-01 | 10,28 | 16.082.200 | 10,51 | 10,17 | 10,34 | 00:00:00 | | 2011-03-02 | 10,24 | 10.461.900 | 10,42 | 10,07 | 10,36 | 00:00:00 | | 2011-03-03 | 9,95 | 12.635.400 | 10,08 | 9,78 | 10,03 | 00:00:00 | | 2011-03-04 | 10,12 | 11.011.800 | 10,30 | 10,01 | 10,03 | 00:00:00 | | 2011-03-07 | 9,53 | 17.201.600 | 10,32 | 9,42 | 10,26 | 00:00:00 | | 2011-03-08 | 9,49 | 12.749.100 | 9,58 | 9,02 | 9,46 | 00:00:00 | | 2011-03-09 | 9,21 | 8.885.800 | 9,58 | 9,15 | 9,48 | 00:00:00 | | 2011-03-10 | 8,74 | 14.189.500 | 9,00 | 8,65 | 9,00 | 00:00:00 | | 2011-03-11 | 9,00 | 10.195.100 | 9,19 | 8,42 | 8,54 | 00:00:00 | | 2011-03-14 | 8,57 | 13.660.700 | 8,94 | 8,40 | 8,94 | 00:00:00 | | 2011-03-15 | 8,51 | 16.732.200 | 8,60 | 7,81 | 7,93 | 00:00:00 | | 2011-03-16 | 8,15 | 17.574.000 | 8,62 | 8,03 | 8,61 | 00:00:00 | | 2011-03-17 | 8,08 | 12.859.100 | 8,41 | 8,08 | 8,25 | 00:00:00 | | 2011-03-18 | 8,34 | 21.454.500 | 8,47 | 8,04 | 8,25 | 00:00:00 | | 2011-03-21 | 8,70 | 8.589.000 | 8,71 | 8,41 | 8,61 | 00:00:00 | | 2011-03-22 | 8,71 | 7.824.700 | 8,84 | 8,52 | 8,70 | 00:00:00 | | 2011-03-23 | 9,26 | 14.888.800 | 9,35 | 8,71 | 8,80 | 00:00:00 | | 2011-03-24 | 9,12 | 17.168.700 | 9,53 | 9,10 | 9,41 | 00:00:00 | | 2011-03-25 | 8,98 | 9.930.200 | 9,29 | 8,90 | 9,18 | 00:00:00 | | 2011-03-28 | 8,81 | 6.648.500 | 9,07 | 8,75 | 8,78 | 00:00:00 | | 2011-03-29 | 8,87 | 6.176.700 | 9,05 | 8,66 | 8,73 | 00:00:00 | | 2011-03-30 | 9,05 | 9.569.900 | 9,09 | 8,76 | 9,03 | 00:00:00 | | 2011-03-31 | 9,08 | 6.756.400 | 9,27 | 9,06 | 9,21 | 00:00:00 | | 2011-04-01 | 9,00 | 6.276.700 | 9,11 | 8,89 | 8,94 | 00:00:00 | | 2011-04-04 | 9,13 | 6.104.500 | 9,28 | 9,08 | 9,17 | 00:00:00 | | 2011-04-05 | 9,53 | 9.698.900 | 9,55 | 9,04 | 9,07 | 00:00:00 | | 2011-04-06 | 9,51 | 11.307.300 | 9,78 | 9,41 | 9,66 | 00:00:00 | | 2011-04-07 | 9,55 | 8.229.000 | 9,73 | 9,40 | 9,49 | 00:00:00 | | 2011-04-08 | 9,76 | 11.680.300 | 9,95 | 9,66 | 9,80 | 00:00:00 | | 2011-04-11 | 9,13 | 12.931.800 | 9,88 | 9,00 | 9,81 | 00:00:00 | | 2011-04-12 | 8,98 | 10.945.900 | 9,27 | 8,89 | 9,14 | 00:00:00 | | 2011-04-13 | 9,19 | 9.342.900 | 9,29 | 9,00 | 9,17 | 00:00:00 | | 2011-04-14 | 9,53 | 12.227.200 | 9,60 | 9,19 | 9,23 | 00:00:00 | | 2011-04-15 | 9,61 | 12.133.300 | 9,69 | 9,47 | 9,65 | 00:00:00 | | 2011-04-18 | 8,86 | 19.104.000 | 9,30 | 8,71 | 9,08 | 00:00:00 | | 2011-04-19 | 9,01 | 9.705.600 | 9,03 | 8,74 | 8,93 | 00:00:00 | | 2011-04-20 | 9,22 | 9.006.900 | 9,33 | 9,10 | 9,19 | 00:00:00 | | 2011-04-21 | 9,46 | 8.330.800 | 9,47 | 9,25 | 9,37 | 00:00:00 | | 2011-04-25 | 9,28 | 10.407.700 | 9,65 | 9,26 | 9,63 | 00:00:00 | | 2011-04-26 | 9,13 | 11.178.100 | 9,20 | 8,97 | 9,16 | 00:00:00 | | 2011-04-27 | 9,49 | 13.195.500 | 9,53 | 8,90 | 9,18 | 00:00:00 | | 2011-04-28 | 9,32 | 10.784.100 | 9,62 | 9,23 | 9,52 | 00:00:00 | | 2011-04-29 | 9,41 | 9.400.000 | 9,46 | 9,24 | 9,30 | 00:00:00 | | 2011-05-02 | 8,87 | 11.272.700 | 9,41 | 8,82 | 9,18 | 00:00:00 | | 2011-05-03 | 8,42 | 21.239.800 | 8,85 | 8,17 | 8,80 | 00:00:00 | | 2011-05-04 | 8,31 | 16.200.000 | 8,51 | 8,06 | 8,34 | 00:00:00 | | 2011-05-05 | 7,98 | 17.503.100 | 8,28 | 7,85 | 8,21 | 00:00:00 | | 2011-05-06 | 8,09 | 11.823.300 | 8,40 | 8,00 | 8,19 | 00:00:00 | | 2011-05-09 | 8,65 | 11.309.700 | 8,65 | 8,23 | 8,45 | 00:00:00 | | 2011-05-10 | 8,60 | 11.258.100 | 8,82 | 8,58 | 8,68 | 00:00:00 | | 2011-05-11 | 8,24 | 11.000.500 | 8,53 | 8,06 | 8,50 | 00:00:00 | | 2011-05-12 | 8,14 | 15.600.000 | 8,34 | 7,88 | 8,03 | 00:00:00 | | 2011-05-13 | 8,13 | 9.710.100 | 8,33 | 7,93 | 8,21 | 00:00:00 | | 2011-05-16 | 8,01 | 9.243.700 | 8,35 | 7,96 | 8,05 | 00:00:00 | | 2011-05-17 | 8,08 | 11.526.000 | 8,10 | 7,82 | 7,98 | 00:00:00 | | 2011-05-18 | 8,14 | 10.320.400 | 8,29 | 8,09 | 8,19 | 00:00:00 | | 2011-05-19 | 8,05 | 9.777.400 | 8,19 | 8,00 | 8,18 | 00:00:00 | | 2011-05-20 | 8,03 | 13.338.700 | 8,16 | 7,89 | 8,03 | 00:00:00 | | 2011-05-23 | 7,98 | 6.856.400 | 8,13 | 7,89 | 7,97 | 00:00:00 | | 2011-05-24 | 8,18 | 8.646.500 | 8,29 | 8,04 | 8,10 | 00:00:00 | | 2011-05-25 | 8,41 | 7.531.600 | 8,48 | 8,21 | 8,28 | 00:00:00 | | 2011-05-26 | 8,39 | 7.998.200 | 8,43 | 8,20 | 8,40 | 00:00:00 | | 2011-05-27 | 8,50 | 5.030.400 | 8,61 | 8,39 | 8,44 | 00:00:00 | | 2011-05-31 | 8,49 | 6.000.600 | 8,64 | 8,31 | 8,62 | 00:00:00 | | 2011-06-01 | 8,14 | 7.244.600 | 8,46 | 8,12 | 8,46 | 00:00:00 | | 2011-06-02 | 8,03 | 7.631.300 | 8,31 | 7,85 | 8,16 | 00:00:00 | | 2011-06-03 | 7,90 | 9.267.200 | 8,05 | 7,88 | 7,97 | 00:00:00 | | 2011-06-06 | 7,67 | 10.621.700 | 7,99 | 7,67 | 7,97 | 00:00:00 | | 2011-06-07 | 7,73 | 7.124.000 | 7,87 | 7,61 | 7,70 | 00:00:00 | | 2011-06-08 | 7,37 | 12.165.900 | 7,78 | 7,27 | 7,68 | 00:00:00 | | 2011-06-09 | 7,53 | 6.071.600 | 7,64 | 7,28 | 7,43 | 00:00:00 | | 2011-06-10 | 7,38 | 7.165.600 | 7,49 | 7,26 | 7,41 | 00:00:00 | | 2011-06-13 | 7,21 | 7.884.700 | 7,42 | 7,13 | 7,30 | 00:00:00 | | 2011-06-14 | 7,42 | 6.925.400 | 7,48 | 7,15 | 7,23 | 00:00:00 | | 2011-06-15 | 7,15 | 8.915.400 | 7,42 | 7,07 | 7,35 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
